Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
187.1139 KRW |
1,046,343.3181 OSMO |
178.0000 KRW |
178.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2025-10-25 |
172.2472 KRW |
11,960.3848 OSMO |
173.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-10-24 |
173.7959 KRW |
37,592.0916 OSMO |
175.0000 KRW |
173.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-10-23 |
174.9932 KRW |
3,074.8011 OSMO |
174.0000 KRW |
174.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-10-22 |
170.7886 KRW |
31,569.3276 OSMO |
176.0000 KRW |
169.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-10-21 |
182.8855 KRW |
48,421.6395 OSMO |
185.0000 KRW |
176.0000 KRW |
189.0000 KRW |
177.0000 KRW |
| 2025-10-20 |
188.2274 KRW |
288,947.0966 OSMO |
189.0000 KRW |
184.0000 KRW |
205.0000 KRW |
186.0000 KRW |
| 2025-10-19 |
187.5978 KRW |
62,700.3479 OSMO |
191.0000 KRW |
187.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-10-18 |
184.9838 KRW |
4,495.7524 OSMO |
185.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-10-17 |
184.0364 KRW |
10,759.9134 OSMO |
182.0000 KRW |
182.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-10-16 |
190.8895 KRW |
49,914.6342 OSMO |
193.0000 KRW |
188.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-10-15 |
196.7733 KRW |
941,244.9956 OSMO |
198.0000 KRW |
192.0000 KRW |
213.0000 KRW |
193.0000 KRW |
| 2025-10-14 |
197.7042 KRW |
25,833.2429 OSMO |
196.0000 KRW |
194.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-10-13 |
198.5845 KRW |
10,624.0293 OSMO |
196.0000 KRW |
195.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-10-12 |
189.0304 KRW |
22,335.1702 OSMO |
185.0000 KRW |
184.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-10-11 |
176.3631 KRW |
129,581.8485 OSMO |
178.0000 KRW |
171.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2025-10-10 |
169.0208 KRW |
1,373,520.7941 OSMO |
227.0000 KRW |
130.0000 KRW |
228.0000 KRW |
178.0000 KRW |
| 2025-10-09 |
220.6203 KRW |
16,349.2712 OSMO |
221.0000 KRW |
219.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-10-08 |
226.0501 KRW |
17,873.4347 OSMO |
223.0000 KRW |
222.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-10-07 |
224.0336 KRW |
279,831.5302 OSMO |
222.0000 KRW |
218.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-10-06 |
244.0235 KRW |
26,541.0440 OSMO |
239.0000 KRW |
238.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-10-05 |
245.1201 KRW |
68,074.8531 OSMO |
246.0000 KRW |
244.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-10-04 |
248.9959 KRW |
348,295.5716 OSMO |
241.0000 KRW |
238.0000 KRW |
256.0000 KRW |
246.0000 KRW |
| 2025-10-03 |
248.5210 KRW |
177,046.4444 OSMO |
241.0000 KRW |
238.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-10-02 |
256.1955 KRW |
2,879,735.6857 OSMO |
227.0000 KRW |
224.0000 KRW |
280.0000 KRW |
240.0000 KRW |
| 2025-10-01 |
203.3912 KRW |
41,569.3056 OSMO |
201.0000 KRW |
200.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-09-30 |
190.1753 KRW |
132,157.4123 OSMO |
191.0000 KRW |
188.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-09-29 |
195.0436 KRW |
45,400.3689 OSMO |
196.0000 KRW |
194.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-09-28 |
195.2368 KRW |
3,841.7294 OSMO |
196.0000 KRW |
194.0000 KRW |
196.0000 KRW |
196.0000 KRW |
| 2025-09-27 |
196.4076 KRW |
31,639.8252 OSMO |
198.0000 KRW |
196.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-09-26 |
197.6211 KRW |
51,439.7669 OSMO |
197.0000 KRW |
195.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-09-25 |
197.7645 KRW |
20,277.8724 OSMO |
199.0000 KRW |
195.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-09-24 |
203.8521 KRW |
24,733.0758 OSMO |
204.0000 KRW |
202.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-09-23 |
204.3429 KRW |
8,450.6272 OSMO |
204.0000 KRW |
202.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2025-09-22 |
198.8224 KRW |
690,519.1512 OSMO |
206.0000 KRW |
162.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2025-09-21 |
222.4607 KRW |
54,725.3317 OSMO |
222.0000 KRW |
220.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-09-20 |
224.2989 KRW |
10,810.1353 OSMO |
226.0000 KRW |
223.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2025-09-19 |
222.3934 KRW |
30,302.5312 OSMO |
224.0000 KRW |
221.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2025-09-18 |
229.4347 KRW |
19,703.8826 OSMO |
230.0000 KRW |
228.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-09-17 |
224.2237 KRW |
33,275.6857 OSMO |
221.0000 KRW |
220.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2025-09-16 |
224.4625 KRW |
30,581.0817 OSMO |
223.0000 KRW |
223.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-09-15 |
225.7422 KRW |
23,166.6952 OSMO |
227.0000 KRW |
224.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2025-09-14 |
235.5824 KRW |
52,242.7968 OSMO |
235.0000 KRW |
233.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-09-13 |
244.5819 KRW |
32,425.3389 OSMO |
245.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-09-12 |
238.4705 KRW |
25,743.5260 OSMO |
237.0000 KRW |
237.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2025-09-11 |
242.1193 KRW |
550,261.1159 OSMO |
239.0000 KRW |
235.0000 KRW |
259.0000 KRW |
240.0000 KRW |
| 2025-09-10 |
238.8522 KRW |
22,431.4446 OSMO |
241.0000 KRW |
236.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-09-09 |
234.5513 KRW |
7,816.8764 OSMO |
235.0000 KRW |
232.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-09-08 |
230.5539 KRW |
23,860.0809 OSMO |
230.0000 KRW |
229.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-09-07 |
231.8753 KRW |
9,560.7640 OSMO |
234.0000 KRW |
231.0000 KRW |
234.0000 KRW |
233.0000 KRW |